United Therapeutics Corporation (UTHR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 01/12/2025 |
216.724 |
-1,20%
|
486,00
|
477,41
|
486,00
|
479,95
|
| 28/11/2025 |
132.026 |
-0,50%
|
489,90
|
484,345
|
493,32
|
486,00
|
| 26/11/2025 |
237.365 |
0,55%
|
486,99
|
482,72
|
492,62
|
488,43
|
| 25/11/2025 |
223.724 |
1,80%
|
477,20
|
471,94
|
486,20
|
485,77
|
| 24/11/2025 |
304.515 |
0,50%
|
473,9987
|
467,1501
|
482,43
|
477,20
|
| 21/11/2025 |
255.551 |
-0,02%
|
455,00
|
455,00
|
477,635
|
474,82
|
| 20/11/2025 |
230.364 |
-0,36%
|
476,00
|
473,21
|
482,31
|
474,72
|
| 19/11/2025 |
316.822 |
-0,01%
|
478,59
|
472,10
|
484,2848
|
476,54
|
| 18/11/2025 |
379.204 |
0,94%
|
471,92
|
469,20
|
485,31
|
476,59
|
| 17/11/2025 |
301.805 |
1,18%
|
467,51
|
461,84
|
476,69
|
471,92
|
| 14/11/2025 |
296.575 |
0,89%
|
460,02
|
460,02
|
470,86
|
466,40
|
| 13/11/2025 |
255.294 |
0,17%
|
461,09
|
456,39
|
469,58
|
462,30
|
| 12/11/2025 |
316.331 |
0,51%
|
464,34
|
452,44
|
464,34
|
461,54
|
| 11/11/2025 |
279.328 |
1,16%
|
454,94
|
448,69
|
464,27
|
459,21
|
| 10/11/2025 |
369.981 |
1,12%
|
447,92
|
445,81
|
456,61
|
453,93
|
| 07/11/2025 |
182.507 |
-1,12%
|
450,00
|
444,068
|
453,98
|
448,91
|
| 06/11/2025 |
204.557 |
1,43%
|
446,99
|
445,25
|
456,41
|
454,00
|
| 05/11/2025 |
218.886 |
2,31%
|
436,00
|
432,53
|
449,82
|
447,45
|
| 04/11/2025 |
335.141 |
-0,31%
|
431,2675
|
430,02
|
440,00
|
437,33
|
| 03/11/2025 |
246.456 |
-1,52%
|
447,00
|
432,00
|
447,00
|
438,66
|
| 31/10/2025 |
283.526 |
-1,63%
|
457,00
|
440,505
|
457,00
|
445,43
|
| 30/10/2025 |
352.245 |
-0,39%
|
455,32
|
445,98
|
456,745
|
453,53
|
| 29/10/2025 |
1.200.958 |
9,63%
|
415,34
|
413,87
|
479,50
|
455,32
|
| 28/10/2025 |
562.938 |
-1,35%
|
418,01
|
409,06
|
419,9312
|
415,34
|
| 27/10/2025 |
294.175 |
0,59%
|
427,01
|
411,93
|
427,01
|
421,04
|
| 24/10/2025 |
282.169 |
-1,79%
|
426,71
|
418,36
|
432,14
|
418,58
|
| 23/10/2025 |
293.737 |
1,08%
|
422,63
|
420,5418
|
428,53
|
426,21
|
| 22/10/2025 |
283.358 |
-0,21%
|
422,53
|
419,47
|
425,34
|
421,64
|
| 21/10/2025 |
293.565 |
-2,35%
|
435,10
|
422,51
|
435,10
|
422,53
|
| 20/10/2025 |
419.414 |
-0,15%
|
433,34
|
419,535
|
435,10
|
432,69
|
| 17/10/2025 |
371.143 |
0,15%
|
428,42
|
427,77
|
435,74
|
433,34
|
| 16/10/2025 |
270.054 |
0,05%
|
430,06
|
427,86
|
435,44
|
432,69
|
| 15/10/2025 |
329.394 |
-0,31%
|
436,70
|
429,84
|
441,78
|
432,19
|
| 14/10/2025 |
310.945 |
-1,46%
|
431,26
|
430,795
|
442,23
|
433,61
|
| 13/10/2025 |
263.105 |
0,01%
|
448,99
|
430,8853
|
448,99
|
440,06
|
| 10/10/2025 |
374.632 |
-1,22%
|
444,00
|
439,31
|
451,9988
|
440,00
|
| 09/10/2025 |
395.872 |
-0,79%
|
451,43
|
444,05
|
452,70
|
445,38
|
| 08/10/2025 |
261.087 |
-1,66%
|
455,00
|
444,0625
|
456,84
|
448,93
|
| 07/10/2025 |
411.979 |
0,79%
|
458,77
|
448,26
|
459,48
|
456,84
|
| 06/10/2025 |
405.805 |
0,05%
|
453,01
|
445,24
|
455,26
|
453,28
|
| 03/10/2025 |
548.605 |
1,94%
|
445,00
|
443,63
|
455,1082
|
453,07
|
| 02/10/2025 |
617.147 |
1,20%
|
438,68
|
432,605
|
444,52
|
443,44
|
| 01/10/2025 |
452.802 |
4,53%
|
417,61
|
417,61
|
439,445
|
438,18
|
| 30/09/2025 |
525.608 |
-1,25%
|
424,31
|
417,18
|
428,415
|
419,21
|
| 29/09/2025 |
590.649 |
-1,88%
|
434,00
|
415,00
|
434,00
|
424,31
|
| 26/09/2025 |
407.063 |
1,81%
|
425,42
|
422,99
|
433,57
|
432,66
|
| 25/09/2025 |
522.032 |
-3,12%
|
429,99
|
421,50
|
437,68
|
425,42
|
| 24/09/2025 |
495.574 |
1,01%
|
433,06
|
425,31
|
442,01
|
438,75
|
| 23/09/2025 |
777.389 |
4,66%
|
414,73
|
413,115
|
438,06
|
434,06
|
| 22/09/2025 |
344.734 |
-0,62%
|
412,12
|
412,12
|
420,58
|
414,73
|
| 19/09/2025 |
394.248 |
1,90%
|
409,87
|
408,75
|
419,2825
|
417,57
|
| 18/09/2025 |
361.856 |
1,55%
|
403,68
|
402,50
|
410,30
|
409,87
|
| 17/09/2025 |
277.820 |
1,54%
|
399,31
|
397,99
|
405,54
|
403,68
|
| 16/09/2025 |
235.321 |
-1,30%
|
400,23
|
397,00
|
403,745
|
397,97
|
| 15/09/2025 |
386.079 |
-0,45%
|
407,46
|
396,12
|
408,00
|
403,11
|
| 12/09/2025 |
325.592 |
0,02%
|
403,20
|
399,06
|
407,055
|
405,02
|
| 11/09/2025 |
275.730 |
2,20%
|
397,40
|
395,00
|
405,45
|
404,84
|
| 10/09/2025 |
305.430 |
-1,83%
|
404,65
|
396,26
|
405,34
|
396,50
|
| 09/09/2025 |
357.765 |
2,34%
|
394,00
|
385,055
|
404,00
|
403,80
|
| 08/09/2025 |
436.014 |
-1,47%
|
398,05
|
388,475
|
399,81
|
394,62
|
| 05/09/2025 |
620.101 |
5,27%
|
381,00
|
374,49
|
401,20
|
400,52
|
| 04/09/2025 |
993.636 |
-2,81%
|
392,3272
|
375,89
|
400,00
|
380,47
|
| 03/09/2025 |
1.113.889 |
-3,30%
|
405,00
|
385,01
|
410,00
|
391,45
|
| 02/09/2025 |
2.148.010 |
32,83%
|
427,90
|
403,0401
|
436,95
|
404,81
|
| 29/08/2025 |
313.262 |
-0,81%
|
306,50
|
303,085
|
309,60
|
304,76
|
| 28/08/2025 |
407.836 |
0,61%
|
305,50
|
302,19
|
308,995
|
307,24
|
| 27/08/2025 |
405.550 |
-1,25%
|
308,22
|
305,03
|
312,44
|
305,345
|
| 26/08/2025 |
505.274 |
1,23%
|
305,70
|
303,57
|
310,98
|
309,22
|
| 25/08/2025 |
401.800 |
-2,22%
|
312,23
|
304,84
|
313,66
|
305,38
|
| 22/08/2025 |
306.562 |
0,53%
|
312,39
|
307,125
|
315,72
|
312,23
|
| 21/08/2025 |
347.134 |
1,36%
|
304,69
|
303,59
|
311,37
|
310,66
|
| 20/08/2025 |
382.013 |
-2,14%
|
313,00
|
306,01
|
315,654
|
306,48
|
| 19/08/2025 |
283.088 |
-0,21%
|
314,10
|
311,355
|
317,46
|
313,22
|
| 18/08/2025 |
405.380 |
0,31%
|
314,1932
|
311,55
|
316,21
|
314,10
|
| 15/08/2025 |
368.025 |
0,34%
|
312,06
|
310,605
|
314,45
|
313,13
|
| 14/08/2025 |
419.965 |
0,76%
|
308,00
|
305,81
|
312,48
|
312,06
|
| 13/08/2025 |
396.533 |
2,76%
|
300,01
|
298,76
|
310,07
|
309,72
|
| 12/08/2025 |
581.638 |
0,32%
|
297,02
|
292,00
|
302,68
|
301,39
|
| 11/08/2025 |
252.669 |
-0,34%
|
302,01
|
300,43
|
307,00
|
300,43
|
| 08/08/2025 |
353.929 |
0,70%
|
299,05
|
296,39
|
305,36
|
301,50
|
| 07/08/2025 |
363.992 |
-0,99%
|
303,50
|
296,57
|
305,025
|
299,42
|
| 06/08/2025 |
373.371 |
-0,79%
|
304,26
|
299,10
|
307,0649
|
302,41
|
| 05/08/2025 |
511.154 |
4,16%
|
292,65
|
291,22
|
307,49
|
304,81
|
| 04/08/2025 |
379.097 |
-0,55%
|
294,00
|
287,645
|
294,40
|
292,65
|
| 01/08/2025 |
633.082 |
7,07%
|
290,00
|
280,10
|
296,60
|
294,28
|
| 31/07/2025 |
508.158 |
-2,57%
|
284,0067
|
272,175
|
284,0067
|
274,70
|
| 30/07/2025 |
504.259 |
-5,24%
|
283,382
|
280,57
|
300,47
|
281,95
|
| 29/07/2025 |
392.634 |
-0,20%
|
304,75
|
295,01
|
306,2356
|
297,56
|
| 28/07/2025 |
351.603 |
-2,09%
|
304,51
|
297,34
|
306,845
|
298,14
|
| 25/07/2025 |
237.970 |
-0,62%
|
305,87
|
302,1101
|
307,705
|
304,50
|
| 24/07/2025 |
291.349 |
0,26%
|
300,69
|
299,0152
|
310,00
|
306,41
|
| 23/07/2025 |
326.757 |
3,42%
|
293,99
|
293,99
|
308,09
|
305,61
|
| 22/07/2025 |
283.612 |
1,63%
|
292,01
|
291,4725
|
298,91
|
297,89
|
| 21/07/2025 |
212.037 |
0,38%
|
292,01
|
291,50
|
296,50
|
293,12
|
| 18/07/2025 |
204.410 |
-1,79%
|
296,80
|
290,92
|
302,52
|
292,01
|
| 17/07/2025 |
321.241 |
-0,28%
|
295,25
|
293,66
|
302,55
|
297,33
|
| 16/07/2025 |
265.150 |
1,68%
|
297,70
|
291,7199
|
300,37
|
298,16
|
| 15/07/2025 |
234.876 |
-1,49%
|
294,21
|
291,7199
|
300,37
|
293,24
|
| 14/07/2025 |
257.788 |
0,73%
|
295,51
|
293,93
|
298,47
|
297,68
|
| 11/07/2025 |
222.180 |
-1,55%
|
300,00
|
295,52
|
301,75
|
295,52
|
